Australia markets closed

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
84.13+0.81 (+0.97%)
At close: 04:00PM EDT
83.30 +0.20 (+0.24%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNQ250117C000400002024-02-09 1:14PM EDT40.0043.9547.7047.900.00-30101.76%
VNQ250117C000500002024-06-21 3:28PM EDT50.0033.900.000.000.00-2180.00%
VNQ250117C000550002024-05-17 10:02AM EDT55.0030.1229.0029.300.00-1629.88%
VNQ250117C000600002024-06-24 2:52PM EDT60.0024.980.000.000.00-5170.00%
VNQ250117C000650002024-06-07 1:28PM EDT65.0018.600.000.000.00-1850.00%
VNQ250117C000700002024-05-29 2:33PM EDT70.0012.000.000.000.00-2570.00%
VNQ250117C000750002024-06-25 2:26PM EDT75.0010.110.000.000.00-11310.00%
VNQ250117C000800002024-06-17 2:43PM EDT80.007.030.000.000.00-12240.00%
VNQ250117C000810002024-05-03 3:27PM EDT81.005.566.106.400.00-25618.97%
VNQ250117C000820002024-06-13 9:46AM EDT82.005.600.000.000.00-1081660.00%
VNQ250117C000830002024-06-26 9:55AM EDT83.004.380.000.000.00-1610.00%
VNQ250117C000840002024-06-27 11:30AM EDT84.004.160.000.000.00-3620.00%
VNQ250117C000850002024-06-27 9:30AM EDT85.003.450.000.000.00-25640.39%
VNQ250117C000860002024-06-27 10:57AM EDT86.003.200.000.000.00-21620.78%
VNQ250117C000870002024-06-25 3:46PM EDT87.002.650.000.000.00-11341.56%
VNQ250117C000880002024-06-21 11:30AM EDT88.002.560.000.000.00-2571.56%
VNQ250117C000890002024-06-27 1:06PM EDT89.001.900.000.000.00-351421.56%
VNQ250117C000900002024-06-27 11:32AM EDT90.001.680.000.000.00-33651.56%
VNQ250117C000910002024-06-24 10:30AM EDT91.001.800.000.000.00-21313.13%
VNQ250117C000920002024-05-17 12:06PM EDT92.002.101.401.600.00-210617.07%
VNQ250117C000930002024-06-26 9:55AM EDT93.000.820.000.000.00-1943.13%
VNQ250117C000940002024-06-26 1:36PM EDT94.000.750.000.000.00-21493.13%
VNQ250117C000950002024-06-27 1:00PM EDT95.000.630.000.000.00-31243.13%
VNQ250117C000960002024-06-24 12:01PM EDT96.000.700.000.000.00-1943.13%
VNQ250117C000970002024-06-24 12:04PM EDT97.000.550.000.000.00-11523.13%
VNQ250117C000980002024-06-21 11:30AM EDT98.000.450.000.000.00-2586.25%
VNQ250117C000990002024-06-24 12:07PM EDT99.000.350.000.000.00-11566.25%
VNQ250117C001000002024-06-24 1:12PM EDT100.000.280.000.000.00-232856.25%
VNQ250117C001010002024-05-15 12:29PM EDT101.000.500.200.400.00-13617.05%
VNQ250117C001020002024-06-10 3:45PM EDT102.000.220.000.000.00-6696.25%
VNQ250117C001030002024-05-16 12:29PM EDT103.000.350.050.300.00-31317.26%
VNQ250117C001040002024-06-26 12:53PM EDT104.000.050.000.000.00-376.25%
VNQ250117C001050002024-06-14 9:30AM EDT105.000.150.000.000.00-52306.25%
VNQ250117C001060002024-04-04 9:49AM EDT106.000.650.050.250.00-11318.41%
VNQ250117C001070002023-08-07 3:00PM EDT107.001.040.250.550.00-41622.53%
VNQ250117C001080002024-04-11 11:49AM EDT108.000.330.000.200.00-3418.75%
VNQ250117C001090002023-10-06 2:19PM EDT109.000.300.000.550.00-4523.78%
VNQ250117C001100002024-04-19 1:37PM EDT110.000.150.000.000.00-11586.25%
VNQ250117C001150002024-02-16 4:02PM EDT115.000.180.150.350.00-119824.88%
VNQ250117C001200002024-03-26 2:46PM EDT120.000.130.000.100.00-132122.32%
VNQ250117C001250002024-04-15 1:46PM EDT125.000.050.000.100.00-123624.41%
VNQ250117C001300002024-01-30 11:00AM EDT130.000.050.000.100.00-12126.47%
VNQ250117C001350002024-03-11 2:20PM EDT135.000.050.000.500.00-16936.67%
VNQ250117C001400002023-07-25 11:14AM EDT140.002.500.001.500.00-235149.23%
VNQ250117C001450002022-09-22 12:50PM EDT145.000.700.005.000.00--558.96%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNQ250117P000400002024-06-14 11:42AM EDT40.000.060.000.000.00-1062625.00%
VNQ250117P000450002024-05-14 9:30AM EDT45.000.050.000.000.00-110212.50%
VNQ250117P000500002024-06-18 12:40PM EDT50.000.120.000.000.00-462912.50%
VNQ250117P000550002024-06-07 1:12PM EDT55.000.150.000.000.00-77312.50%
VNQ250117P000600002024-06-17 12:40PM EDT60.000.320.000.000.00-175112.50%
VNQ250117P000650002024-06-25 12:00PM EDT65.000.450.000.000.00-11,4326.25%
VNQ250117P000700002024-06-21 1:43PM EDT70.000.900.000.000.00-32916.25%
VNQ250117P000750002024-06-26 3:49PM EDT75.001.680.000.000.00-14903.13%
VNQ250117P000800002024-06-26 1:20PM EDT80.003.000.000.000.00-34051.56%
VNQ250117P000810002024-06-25 9:45AM EDT81.003.000.000.000.00-67731.56%
VNQ250117P000820002024-06-13 9:46AM EDT82.003.500.000.000.00-1310.78%
VNQ250117P000830002024-06-25 1:39PM EDT83.004.100.000.000.00-21,3000.39%
VNQ250117P000840002024-06-20 1:00PM EDT84.004.500.000.000.00-71920.10%
VNQ250117P000850002024-05-09 11:50AM EDT85.006.105.405.700.00-78120.86%
VNQ250117P000860002024-06-25 9:32AM EDT86.005.240.000.000.00-1190.00%
VNQ250117P000870002024-06-18 9:57AM EDT87.006.200.000.000.00-15100.00%
VNQ250117P000880002024-06-14 9:54AM EDT88.006.800.000.000.00-31120.00%
VNQ250117P000890002024-06-14 9:57AM EDT89.007.400.000.000.00-11,0380.00%
VNQ250117P000900002024-06-25 11:33AM EDT90.008.400.000.000.00-7950.00%
VNQ250117P000910002023-11-14 1:07PM EDT91.0013.757.408.000.00-213813.66%
VNQ250117P000920002024-05-09 11:50AM EDT92.0010.5510.0010.400.00-143121.41%
VNQ250117P000930002024-04-02 9:45AM EDT93.0010.4113.4013.800.00-2732.87%
VNQ250117P000940002023-10-30 1:05PM EDT94.0023.4014.3014.800.00-7834.09%
VNQ250117P000950002023-12-15 4:48PM EDT95.0010.4510.5011.100.00-211911.08%
VNQ250117P000960002023-12-26 4:26PM EDT96.0010.3012.3012.700.00-54516.69%
VNQ250117P000970002023-11-07 2:02PM EDT97.0021.5014.3015.700.00--1328.22%
VNQ250117P000980002023-11-02 10:44AM EDT98.0023.0015.6016.000.00--825.81%
VNQ250117P000990002023-12-08 3:31PM EDT99.0017.100.000.000.00-500.00%
VNQ250117P001000002023-09-28 1:47PM EDT100.0025.1628.3029.500.00-1273.85%
VNQ250117P001010002023-12-13 12:53PM EDT101.0017.5014.6015.700.00--170.00%
VNQ250117P001020002023-12-05 4:40PM EDT102.0019.4015.4017.800.00-2120.00%
VNQ250117P001060002024-02-29 1:38PM EDT106.0020.7019.4019.600.00-18150.00%
VNQ250117P001070002024-02-02 2:44PM EDT107.0023.0720.6020.900.00-100.00%
VNQ250117P001100002023-05-22 2:43PM EDT110.0029.5026.0031.000.00-1050.89%
VNQ250117P001200002023-07-25 11:19AM EDT120.0033.7536.5041.500.00--061.02%
VNQ250117P001250002023-12-26 3:54PM EDT125.0036.5037.5042.500.00--042.42%
VNQ250117P001400002023-12-29 10:45AM EDT140.0050.9054.3054.600.00-100.00%
VNQ250117P001450002024-01-03 3:54PM EDT145.0057.1060.6060.800.00-6900.00%